Skip to main content

Short Real Estate -1X ETF (NY: REK )

18.89 -0.12 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 54.80 55.48 54.80 55.12 833 +0.15(+0.27%)
Apr 27, 2012 54.79 55.40 54.79 54.97 4,008 -0.32(-0.57%)
Apr 26, 2012 55.30 55.75 55.28 55.28 1,360 -0.26(-0.47%)
Apr 25, 2012 55.41 55.88 55.32 55.54 26,721 -0.70(-1.25%)
Apr 24, 2012 56.78 56.78 56.19 56.24 2,021 -0.70(-1.23%)
Apr 23, 2012 56.78 57.28 56.78 56.95 4,876 +0.61(+1.08%)
Apr 20, 2012 56.82 56.82 56.16 56.34 1,393 -0.59(-1.04%)
Apr 19, 2012 56.85 57.20 56.81 56.93 20,017 +0.05(+0.08%)
Apr 18, 2012 56.60 57.15 56.60 56.88 1,926 +0.27(+0.47%)
Apr 17, 2012 57.08 57.13 56.52 56.61 3,110 -0.61(-1.07%)
Apr 16, 2012 57.43 57.56 56.84 57.22 27,240 -0.57(-0.99%)
Apr 13, 2012 57.69 57.93 57.56 57.80 26,941 +0.22(+0.39%)
Apr 12, 2012 58.46 58.46 57.56 57.58 6,736 -0.79(-1.36%)
Apr 11, 2012 58.59 58.78 58.37 58.37 4,621 -0.79(-1.34%)
Apr 10, 2012 58.02 59.16 57.94 59.16 32,377 +1.20(+2.07%)
Apr 09, 2012 58.22 58.31 57.74 57.96 4,256 +0.45(+0.79%)
Apr 05, 2012 57.35 57.58 57.21 57.51 2,750 +0.32(+0.56%)
Apr 04, 2012 56.84 57.39 56.84 57.19 1,564 +0.50(+0.88%)
Apr 03, 2012 56.36 56.69 56.30 56.69 3,397 +0.28(+0.49%)
Apr 02, 2012 56.54 56.82 56.32 56.41 5,578 -0.35(-0.62%)
Mar 30, 2012 57.06 57.06 55.43 56.76 5,885 -0.72(-1.25%)
Mar 29, 2012 57.85 57.85 57.48 57.48 1,152 -0.04(-0.06%)
Mar 28, 2012 57.04 57.78 57.04 57.52 3,409 +0.52(+0.92%)
Mar 27, 2012 57.11 57.22 56.84 57.00 3,409 -0.19(-0.34%)
Mar 26, 2012 57.11 57.46 56.89 57.19 9,234 -0.39(-0.67%)
Mar 23, 2012 57.95 58.19 57.58 57.58 3,466 -0.48(-0.83%)
Mar 22, 2012 57.56 58.35 57.56 58.06 3,334 +0.78(+1.35%)
Mar 21, 2012 57.21 57.30 57.08 57.28 3,691 -0.02(-0.03%)
Mar 20, 2012 57.26 57.34 57.09 57.30 6,307 +0.28(+0.49%)
Mar 19, 2012 57.37 57.57 56.82 57.02 7,550 -0.37(-0.64%)
Mar 16, 2012 57.61 57.68 57.39 57.39 3,326 -0.33(-0.58%)
Mar 15, 2012 57.72 57.91 57.54 57.72 5,075 -0.09(-0.15%)
Mar 14, 2012 57.30 57.82 57.30 57.81 4,850 +0.25(+0.44%)
Mar 13, 2012 58.39 58.39 57.46 57.56 11,376 -1.16(-1.98%)
Mar 12, 2012 58.92 58.98 58.54 58.72 6,453 -0.31(-0.53%)
Mar 09, 2012 59.35 59.57 58.89 59.03 3,682 -0.37(-0.62%)
Mar 08, 2012 59.03 59.51 58.87 59.40 3,988 +0.26(+0.44%)
Mar 07, 2012 59.50 59.66 59.15 59.15 2,800 -0.34(-0.58%)
Mar 06, 2012 59.31 59.53 59.03 59.49 11,705 +0.60(+1.02%)
Mar 05, 2012 59.31 59.31 58.78 58.89 2,972 -0.27(-0.46%)
Mar 02, 2012 58.89 59.35 58.89 59.16 5,937 -0.06(-0.09%)
Mar 01, 2012 59.22 59.43 59.09 59.22 4,602 -0.22(-0.37%)
Feb 29, 2012 59.09 59.53 58.94 59.44 2,852 +0.04(+0.06%)
Feb 28, 2012 58.67 59.52 58.67 59.40 2,587 +0.44(+0.75%)
Feb 27, 2012 59.05 59.57 58.96 58.96 6,876 +0.00(+0.01%)
Feb 24, 2012 58.43 59.20 58.43 58.96 5,838 -0.06(-0.09%)
Feb 23, 2012 59.96 59.96 59.02 59.02 9,662 -0.66(-1.10%)
Feb 22, 2012 59.29 59.83 59.15 59.67 3,999 +0.21(+0.36%)
Feb 21, 2012 58.50 59.46 58.50 59.46 3,072 +0.96(+1.64%)
Feb 17, 2012 58.65 58.81 58.15 58.50 3,208 -0.16(-0.28%)
Feb 16, 2012 59.39 59.39 58.57 58.67 4,250 -0.61(-1.03%)
Feb 15, 2012 58.94 59.28 58.61 59.28 4,557 +0.35(+0.60%)
Feb 14, 2012 58.43 59.21 58.43 58.92 10,303 +0.59(+1.01%)
Feb 13, 2012 58.35 58.57 58.30 58.33 6,584 -0.68(-1.16%)
Feb 10, 2012 59.09 59.18 58.76 59.02 4,050 +0.50(+0.85%)
Feb 09, 2012 58.43 58.78 58.28 58.52 3,726 +0.33(+0.57%)
Feb 08, 2012 57.96 58.53 57.02 58.19 9,562 +0.04(+0.06%)
Feb 07, 2012 58.06 58.29 58.02 58.15 7,798 +0.09(+0.16%)
Feb 06, 2012 57.80 58.25 57.80 58.06 2,133 +0.20(+0.35%)
Feb 03, 2012 57.59 58.26 57.58 57.85 14,768 -0.81(-1.39%)
Feb 02, 2012 58.63 58.83 58.59 58.67 6,359 -0.09(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.